Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 21.21 | 22.25 | 21.17 | 22.18 | 9,131,008 | +1.14(+5.41%) |
Jun 29, 2000 | 21.50 | 21.50 | 20.91 | 21.04 | 8,236,117 | -0.65(-3.01%) |
Jun 28, 2000 | 21.88 | 22.09 | 21.54 | 21.69 | 4,722,945 | -0.32(-1.44%) |
Jun 27, 2000 | 22.39 | 22.55 | 21.96 | 22.01 | 5,082,833 | -0.50(-2.24%) |
Jun 26, 2000 | 22.18 | 22.64 | 22.14 | 22.51 | 7,258,940 | +0.55(+2.51%) |
Jun 23, 2000 | 21.34 | 22.35 | 21.21 | 21.96 | 11,850,734 | +0.79(+3.75%) |
Jun 22, 2000 | 21.04 | 21.25 | 20.95 | 21.17 | 5,835,581 | +0.09(+0.42%) |
Jun 21, 2000 | 21.04 | 21.38 | 20.91 | 21.08 | 6,530,551 | -0.13(-0.60%) |
Jun 20, 2000 | 21.34 | 21.38 | 20.87 | 21.21 | 5,837,512 | +0.00(+0.00%) |
Jun 19, 2000 | 21.46 | 21.58 | 20.91 | 21.21 | 6,699,429 | +0.13(+0.61%) |
Jun 16, 2000 | 21.88 | 21.92 | 21.08 | 21.08 | 10,186,163 | -0.55(-2.52%) |
Jun 15, 2000 | 21.38 | 21.75 | 21.29 | 21.63 | 9,327,810 | +0.25(+1.17%) |
Jun 14, 2000 | 21.54 | 22.22 | 21.29 | 21.38 | 8,825,334 | -0.42(-1.95%) |
Jun 13, 2000 | 21.71 | 22.35 | 21.58 | 21.80 | 8,981,439 | -0.16(-0.74%) |
Jun 12, 2000 | 22.39 | 22.43 | 21.54 | 21.96 | 12,098,779 | -1.90(-7.96%) |
Jun 08, 2000 | 23.23 | 24.07 | 23.23 | 23.86 | 4,919,747 | +0.38(+1.61%) |
Jun 07, 2000 | 23.65 | 23.77 | 23.10 | 23.48 | 3,739,976 | -0.16(-0.68%) |
Jun 06, 2000 | 23.65 | 23.98 | 23.48 | 23.65 | 5,313,796 | -0.26(-1.07%) |
Jun 05, 2000 | 24.24 | 24.24 | 23.73 | 23.90 | 2,908,061 | -0.08(-0.34%) |
Jun 01, 2000 | 23.94 | 24.11 | 23.73 | 23.98 | 4,424,846 | -0.13(-0.53%) |
May 31, 2000 | 24.24 | 24.61 | 23.77 | 24.11 | 5,763,989 | -0.50(-2.05%) |
May 30, 2000 | 24.91 | 24.95 | 24.20 | 24.61 | 6,253,395 | -0.80(-3.15%) |
May 26, 2000 | 25.08 | 25.54 | 25.04 | 25.42 | 4,650,017 | +0.30(+1.18%) |
May 25, 2000 | 25.58 | 25.96 | 24.99 | 25.12 | 5,128,877 | -0.97(-3.72%) |
May 24, 2000 | 26.34 | 26.89 | 25.66 | 26.09 | 7,587,488 | -0.26(-0.97%) |
May 23, 2000 | 25.84 | 26.43 | 25.42 | 26.34 | 4,095,110 | +0.18(+0.67%) |
May 22, 2000 | 25.50 | 26.34 | 25.46 | 26.17 | 4,671,257 | +0.71(+2.80%) |
May 19, 2000 | 25.46 | 26.09 | 25.34 | 25.46 | 4,434,055 | -0.55(-2.10%) |
May 18, 2000 | 26.13 | 26.30 | 25.96 | 26.00 | 2,872,117 | -0.30(-1.13%) |
May 17, 2000 | 26.05 | 26.47 | 25.79 | 26.30 | 2,997,179 | -0.09(-0.33%) |
May 16, 2000 | 26.13 | 26.43 | 25.88 | 26.39 | 4,089,615 | +0.67(+2.62%) |
May 15, 2000 | 25.21 | 25.96 | 25.16 | 25.71 | 4,218,390 | +0.42(+1.68%) |
May 12, 2000 | 25.75 | 25.75 | 25.08 | 25.29 | 3,580,307 | -0.42(-1.65%) |
May 11, 2000 | 25.92 | 26.13 | 25.66 | 25.71 | 4,730,966 | -0.29(-1.11%) |
May 10, 2000 | 25.04 | 26.13 | 24.99 | 26.00 | 8,905,095 | +1.09(+4.38%) |
May 09, 2000 | 24.41 | 25.04 | 24.37 | 24.91 | 4,702,003 | +0.80(+3.32%) |
May 08, 2000 | 24.07 | 24.33 | 23.69 | 24.11 | 4,627,589 | +0.08(+0.34%) |
May 05, 2000 | 23.90 | 24.37 | 23.56 | 24.03 | 7,379,101 | -0.04(-0.17%) |
May 04, 2000 | 24.66 | 24.70 | 23.94 | 24.07 | 9,677,300 | -1.05(-4.18%) |
May 03, 2000 | 25.75 | 26.05 | 24.95 | 25.12 | 7,788,597 | -1.27(-4.80%) |
May 02, 2000 | 25.84 | 26.67 | 25.79 | 26.39 | 4,648,680 | +0.22(+0.82%) |
May 01, 2000 | 25.58 | 26.47 | 25.58 | 26.17 | 4,588,229 | +0.55(+2.13%) |
Apr 28, 2000 | 25.96 | 26.09 | 25.29 | 25.62 | 4,361,573 | -0.50(-1.93%) |
Apr 27, 2000 | 25.66 | 26.34 | 25.62 | 26.13 | 4,314,192 | -0.04(-0.15%) |
Apr 26, 2000 | 25.84 | 26.51 | 25.84 | 26.17 | 5,167,792 | +0.08(+0.31%) |
Apr 25, 2000 | 26.22 | 26.55 | 25.71 | 26.09 | 5,904,201 | -0.17(-0.64%) |
Apr 24, 2000 | 23.73 | 26.26 | 23.65 | 26.26 | 14,261,222 | +2.15(+8.91%) |
Apr 20, 2000 | 22.89 | 24.24 | 22.72 | 24.11 | 10,411,482 | +1.85(+8.32%) |
Apr 19, 2000 | 22.18 | 22.35 | 21.88 | 22.26 | 5,158,434 | +0.38(+1.72%) |
Apr 18, 2000 | 22.72 | 22.76 | 21.50 | 21.88 | 8,080,012 | -0.80(-3.53%) |
Apr 17, 2000 | 22.55 | 22.97 | 22.26 | 22.68 | 7,023,818 | +0.09(+0.39%) |
Apr 14, 2000 | 22.59 | 23.44 | 22.22 | 22.59 | 8,532,582 | -0.38(-1.64%) |
Apr 13, 2000 | 24.24 | 24.24 | 22.97 | 22.97 | 10,991,639 | -1.47(-6.03%) |
Apr 12, 2000 | 25.08 | 25.71 | 24.45 | 24.45 | 6,755,425 | -0.93(-3.66%) |
Apr 11, 2000 | 24.33 | 25.42 | 24.15 | 25.38 | 4,981,832 | +0.88(+3.60%) |
Apr 10, 2000 | 24.83 | 24.87 | 24.15 | 24.49 | 4,804,339 | -0.42(-1.68%) |
Apr 07, 2000 | 24.49 | 25.12 | 24.33 | 24.91 | 4,686,704 | +0.00(+0.00%) |
Apr 06, 2000 | 25.42 | 25.62 | 24.83 | 24.91 | 6,125,511 | -1.05(-4.05%) |
Apr 05, 2000 | 25.58 | 26.00 | 25.08 | 25.96 | 6,154,474 | +0.02(+0.08%) |
Apr 04, 2000 | 26.05 | 26.47 | 25.38 | 25.94 | 7,642,592 | +0.02(+0.08%) |
Apr 03, 2000 | 25.46 | 26.00 | 25.29 | 25.92 | 6,623,531 | +0.76(+3.02%) |
Mar 31, 2000 | 25.50 | 25.54 | 24.78 | 25.16 | 5,552,483 | -0.18(-0.69%) |
Mar 30, 2000 | 24.78 | 25.75 | 24.78 | 25.34 | 7,336,027 | +0.55(+2.23%) |
Mar 29, 2000 | 23.48 | 24.95 | 23.44 | 24.78 | 7,861,377 | +1.14(+4.81%) |
Mar 28, 2000 | 22.89 | 23.82 | 22.89 | 23.65 | 4,401,676 | +0.25(+1.06%) |
Mar 27, 2000 | 23.02 | 23.69 | 22.97 | 23.40 | 3,252,650 | -0.04(-0.17%) |
Mar 24, 2000 | 23.65 | 24.20 | 23.36 | 23.44 | 4,735,273 | -0.26(-1.08%) |
Mar 23, 2000 | 22.89 | 24.20 | 22.85 | 23.69 | 5,993,022 | -0.04(-0.17%) |
Mar 22, 2000 | 23.73 | 24.07 | 23.56 | 23.73 | 5,575,802 | +0.00(+0.00%) |
Mar 21, 2000 | 23.40 | 23.90 | 23.23 | 23.73 | 6,297,508 | +0.46(+2.00%) |
Mar 20, 2000 | 23.06 | 23.48 | 22.97 | 23.27 | 4,063,771 | +0.50(+2.22%) |
Mar 17, 2000 | 23.56 | 23.69 | 22.72 | 22.76 | 8,114,174 | -0.17(-0.73%) |
Mar 16, 2000 | 22.47 | 23.14 | 22.05 | 22.93 | 12,241,664 | +1.05(+4.80%) |
Mar 15, 2000 | 20.66 | 22.13 | 20.49 | 21.88 | 10,463,319 | +1.35(+6.56%) |
Mar 14, 2000 | 21.84 | 21.88 | 20.24 | 20.53 | 7,776,566 | -1.31(-5.98%) |
Mar 13, 2000 | 21.54 | 21.84 | 21.08 | 21.84 | 8,406,332 | +0.46(+2.17%) |
Mar 10, 2000 | 21.17 | 21.80 | 20.87 | 21.38 | 7,157,940 | -0.17(-0.78%) |
Mar 09, 2000 | 20.62 | 21.54 | 20.20 | 21.54 | 7,098,528 | +0.84(+4.07%) |
Mar 08, 2000 | 20.45 | 21.04 | 20.20 | 20.70 | 5,964,802 | +0.59(+2.95%) |
Mar 07, 2000 | 21.21 | 21.25 | 20.07 | 20.11 | 9,184,033 | -1.14(-5.35%) |
Mar 06, 2000 | 21.88 | 21.88 | 20.95 | 21.25 | 6,201,261 | -0.50(-2.32%) |
Mar 03, 2000 | 20.87 | 21.75 | 20.57 | 21.75 | 7,714,481 | +0.96(+4.63%) |
Mar 02, 2000 | 20.95 | 21.17 | 20.70 | 20.79 | 7,255,079 | -0.25(-1.18%) |
Mar 01, 2000 | 21.46 | 21.50 | 20.95 | 21.04 | 7,381,626 | -0.34(-1.57%) |
Feb 29, 2000 | 21.38 | 21.84 | 21.25 | 21.38 | 7,254,039 | +0.42(+2.02%) |
Feb 28, 2000 | 21.04 | 21.34 | 20.62 | 20.95 | 5,763,841 | +0.08(+0.39%) |
Feb 25, 2000 | 21.21 | 21.42 | 20.70 | 20.87 | 6,759,881 | -0.25(-1.18%) |
Feb 24, 2000 | 21.63 | 21.80 | 20.87 | 21.12 | 9,140,960 | -0.63(-2.91%) |
Feb 22, 2000 | 21.71 | 22.35 | 21.67 | 21.75 | 6,653,385 | -0.13(-0.58%) |
Feb 18, 2000 | 22.59 | 22.68 | 21.75 | 21.88 | 8,161,555 | -0.84(-3.70%) |
Feb 17, 2000 | 22.59 | 22.93 | 22.47 | 22.72 | 6,345,186 | +0.25(+1.11%) |
Feb 16, 2000 | 22.72 | 23.19 | 22.39 | 22.47 | 5,651,404 | -0.25(-1.10%) |
Feb 15, 2000 | 22.72 | 22.97 | 22.51 | 22.72 | 6,935,146 | -0.09(-0.38%) |
Feb 14, 2000 | 23.77 | 23.77 | 22.43 | 22.81 | 6,574,516 | -0.71(-3.03%) |
Feb 11, 2000 | 23.60 | 23.86 | 23.44 | 23.52 | 5,823,104 | -0.38(-1.58%) |
Feb 10, 2000 | 23.90 | 24.41 | 23.65 | 23.90 | 7,951,386 | -0.25(-1.03%) |
Feb 09, 2000 | 24.70 | 24.70 | 23.82 | 24.15 | 8,786,122 | -0.30(-1.21%) |
Feb 08, 2000 | 24.24 | 25.34 | 23.90 | 24.45 | 18,038,628 | +0.92(+3.92%) |
Feb 07, 2000 | 23.73 | 23.98 | 22.89 | 23.52 | 14,842,418 | -0.12(-0.51%) |
Feb 04, 2000 | 24.15 | 24.15 | 23.32 | 23.65 | 11,514,315 | +0.08(+0.34%) |
Feb 03, 2000 | 23.94 | 24.37 | 23.19 | 23.56 | 13,702,899 | -0.34(-1.41%) |
Feb 02, 2000 | 24.66 | 24.74 | 23.82 | 23.90 | 8,568,823 | -0.75(-3.06%) |
Feb 01, 2000 | 25.21 | 25.29 | 24.57 | 24.66 | 6,950,444 | -0.50(-2.01%) |
Jan 31, 2000 | 25.08 | 25.58 | 24.99 | 25.16 | 7,186,309 | +0.42(+1.69%) |
Jan 28, 2000 | 24.99 | 25.21 | 24.49 | 24.74 | 6,600,954 | -0.59(-2.34%) |
Jan 27, 2000 | 24.24 | 25.54 | 24.15 | 25.34 | 17,945,648 | +1.27(+5.26%) |
Jan 26, 2000 | 26.67 | 26.67 | 23.36 | 24.07 | 24,809,202 | -2.73(-10.20%) |
Jan 25, 2000 | 26.76 | 27.10 | 26.39 | 26.80 | 4,908,162 | +0.21(+0.78%) |
Jan 24, 2000 | 27.77 | 27.90 | 26.59 | 26.59 | 5,337,412 | -1.05(-3.80%) |
Jan 21, 2000 | 28.02 | 28.19 | 27.23 | 27.64 | 5,529,164 | -1.01(-3.52%) |
Jan 20, 2000 | 28.65 | 28.65 | 27.60 | 28.65 | 4,915,885 | +0.12(+0.42%) |
Jan 19, 2000 | 27.60 | 28.69 | 27.60 | 28.53 | 4,967,871 | +0.59(+2.12%) |
Jan 18, 2000 | 28.53 | 28.61 | 27.73 | 27.94 | 5,051,641 | -0.75(-2.60%) |
Jan 14, 2000 | 28.82 | 28.82 | 28.19 | 28.69 | 4,998,616 | +0.20(+0.71%) |
Jan 13, 2000 | 28.74 | 29.37 | 28.19 | 28.49 | 8,466,487 | -0.30(-1.03%) |
Jan 12, 2000 | 27.56 | 28.99 | 27.35 | 28.78 | 12,016,048 | +1.18(+4.27%) |
Jan 11, 2000 | 27.01 | 27.94 | 27.01 | 27.60 | 8,080,309 | +0.63(+2.35%) |
Jan 10, 2000 | 26.93 | 27.60 | 26.76 | 26.97 | 6,110,361 | +0.12(+0.45%) |
Jan 07, 2000 | 26.26 | 26.93 | 26.17 | 26.85 | 7,611,698 | +0.68(+2.60%) |
Jan 06, 2000 | 26.34 | 26.51 | 26.05 | 26.17 | 7,143,384 | -0.38(-1.45%) |
Jan 05, 2000 | 26.13 | 27.18 | 26.13 | 26.55 | 7,770,476 | +0.42(+1.62%) |
Jan 04, 2000 | 26.47 | 26.63 | 25.84 | 26.13 | 6,262,752 | -0.55(-2.04%) |
Jan 03, 2000 | 26.89 | 26.97 | 26.22 | 26.67 | 6,714,431 | -0.46(-1.71%) |
Dec 31, 1999 | 26.89 | 27.27 | 26.13 | 27.14 | 2,145,362 | +0.34(+1.26%) |
Dec 30, 1999 | 26.80 | 27.10 | 26.67 | 26.80 | 3,574,068 | -0.26(-0.95%) |
Dec 29, 1999 | 27.18 | 27.31 | 26.93 | 27.06 | 4,020,400 | -0.30(-1.08%) |
Dec 28, 1999 | 27.94 | 27.98 | 27.10 | 27.35 | 4,356,226 | -0.12(-0.44%) |
Dec 27, 1999 | 27.56 | 28.28 | 27.48 | 27.48 | 4,090,060 | +0.21(+0.77%) |
Dec 23, 1999 | 27.68 | 27.68 | 26.63 | 27.27 | 8,312,164 | -0.38(-1.36%) |
Dec 22, 1999 | 27.94 | 28.07 | 27.60 | 27.64 | 5,699,973 | -0.38(-1.35%) |
Dec 21, 1999 | 28.02 | 28.41 | 27.56 | 28.02 | 5,987,230 | -0.46(-1.61%) |
Dec 20, 1999 | 28.19 | 28.91 | 28.02 | 28.48 | 4,905,637 | +0.71(+2.55%) |
Dec 17, 1999 | 28.57 | 28.57 | 27.73 | 27.77 | 7,876,378 | -0.38(-1.34%) |
Dec 16, 1999 | 28.24 | 28.28 | 27.81 | 28.15 | 4,101,943 | +0.00(+0.00%) |
Dec 15, 1999 | 28.07 | 28.53 | 27.98 | 28.15 | 3,927,866 | +0.38(+1.36%) |
Dec 14, 1999 | 28.28 | 28.32 | 27.77 | 27.77 | 7,461,980 | -0.50(-1.79%) |
Dec 13, 1999 | 29.03 | 29.12 | 28.28 | 28.28 | 7,570,556 | -0.84(-2.89%) |
Dec 10, 1999 | 29.12 | 29.41 | 28.74 | 29.12 | 13,969,064 | -0.94(-3.11%) |
Dec 09, 1999 | 30.13 | 30.47 | 29.88 | 30.05 | 4,393,952 | +0.05(+0.18%) |
Dec 08, 1999 | 30.17 | 30.51 | 29.88 | 30.00 | 2,882,217 | -0.09(-0.29%) |
Dec 07, 1999 | 30.76 | 30.80 | 29.96 | 30.09 | 4,353,106 | -0.92(-2.97%) |
Dec 06, 1999 | 30.51 | 31.14 | 30.47 | 31.01 | 2,352,412 | +0.12(+0.39%) |
Dec 03, 1999 | 30.71 | 31.01 | 30.47 | 30.89 | 5,272,505 | +0.46(+1.53%) |
Dec 02, 1999 | 31.01 | 31.01 | 30.21 | 30.42 | 5,578,327 | -0.56(-1.80%) |
Dec 01, 1999 | 30.38 | 31.48 | 30.30 | 30.98 | 5,004,557 | +0.18(+0.59%) |
Nov 30, 1999 | 30.63 | 31.22 | 30.30 | 30.80 | 4,465,098 | +0.17(+0.55%) |
Nov 29, 1999 | 30.13 | 30.76 | 30.00 | 30.63 | 3,907,963 | +0.67(+2.22%) |
Nov 26, 1999 | 30.56 | 30.56 | 29.97 | 29.97 | 2,087,881 | -0.55(-1.81%) |
Nov 24, 1999 | 30.98 | 31.19 | 30.52 | 30.52 | 3,798,942 | -0.83(-2.66%) |
Nov 23, 1999 | 31.65 | 31.65 | 31.23 | 31.35 | 3,895,486 | -0.19(-0.60%) |
Nov 22, 1999 | 31.48 | 31.69 | 31.35 | 31.54 | 5,684,972 | -0.32(-0.99%) |
Nov 19, 1999 | 30.94 | 31.91 | 30.68 | 31.86 | 8,513,868 | +0.25(+0.79%) |
Nov 18, 1999 | 30.94 | 32.28 | 30.81 | 31.61 | 11,127,098 | +0.59(+1.91%) |
Nov 17, 1999 | 30.98 | 31.15 | 30.81 | 31.02 | 3,662,295 | -0.05(-0.15%) |
Nov 16, 1999 | 31.27 | 31.69 | 31.06 | 31.06 | 3,693,635 | -0.46(-1.45%) |
Nov 15, 1999 | 31.99 | 32.36 | 31.23 | 31.52 | 3,560,107 | -1.01(-3.10%) |
Nov 12, 1999 | 32.07 | 33.33 | 31.91 | 32.53 | 9,492,529 | +0.92(+2.92%) |
Nov 11, 1999 | 31.10 | 31.82 | 30.94 | 31.61 | 4,434,946 | +0.63(+2.04%) |
Nov 10, 1999 | 30.73 | 31.10 | 30.60 | 30.98 | 5,290,328 | -0.21(-0.67%) |
Nov 09, 1999 | 31.61 | 31.69 | 30.81 | 31.19 | 8,556,050 | -0.42(-1.34%) |
Nov 08, 1999 | 30.85 | 31.65 | 30.77 | 31.61 | 11,194,530 | +0.34(+1.08%) |
Nov 05, 1999 | 30.73 | 31.35 | 30.68 | 31.27 | 10,671,706 | +0.88(+2.90%) |
Nov 04, 1999 | 29.38 | 30.43 | 29.21 | 30.39 | 14,607,593 | +2.19(+7.76%) |
Nov 03, 1999 | 27.74 | 29.21 | 27.62 | 28.20 | 11,288,847 | +0.46(+1.67%) |
Nov 02, 1999 | 28.29 | 28.33 | 27.62 | 27.74 | 3,341,917 | -0.30(-1.06%) |
Nov 01, 1999 | 28.08 | 28.24 | 27.74 | 28.03 | 5,841,522 | +0.30(+1.07%) |
Oct 29, 1999 | 27.79 | 28.16 | 27.62 | 27.74 | 5,931,828 | +0.29(+1.05%) |
Oct 28, 1999 | 26.86 | 27.45 | 26.78 | 27.45 | 7,747,454 | +0.88(+3.32%) |
Oct 27, 1999 | 26.44 | 26.57 | 26.06 | 26.57 | 7,614,223 | +0.00(+0.00%) |
Oct 26, 1999 | 26.57 | 26.94 | 26.52 | 26.57 | 8,893,955 | +0.26(+0.97%) |
Oct 25, 1999 | 26.98 | 26.98 | 25.77 | 26.31 | 12,131,752 | -0.80(-2.96%) |
Oct 22, 1999 | 28.58 | 28.67 | 26.86 | 27.11 | 12,200,373 | -1.35(-4.73%) |
Oct 21, 1999 | 29.76 | 29.93 | 28.20 | 28.46 | 9,452,129 | -1.22(-4.11%) |
Oct 20, 1999 | 29.42 | 29.89 | 28.96 | 29.68 | 3,744,580 | +0.55(+1.90%) |
Oct 19, 1999 | 28.54 | 29.34 | 28.24 | 29.13 | 5,600,161 | +0.88(+3.12%) |
Oct 18, 1999 | 27.87 | 28.37 | 27.62 | 28.24 | 3,875,138 | +0.29(+1.04%) |
Oct 15, 1999 | 27.99 | 28.46 | 27.53 | 27.95 | 4,941,284 | -0.04(-0.14%) |
Oct 14, 1999 | 28.24 | 28.54 | 27.91 | 27.99 | 4,837,759 | -0.55(-1.91%) |
Oct 13, 1999 | 28.80 | 29.04 | 28.41 | 28.54 | 2,953,957 | -0.34(-1.17%) |
Oct 12, 1999 | 29.13 | 29.21 | 28.84 | 28.88 | 3,228,440 | -0.34(-1.15%) |
Oct 11, 1999 | 29.17 | 29.72 | 29.04 | 29.21 | 3,263,938 | +0.13(+0.44%) |
Oct 08, 1999 | 28.41 | 29.55 | 28.37 | 29.09 | 3,805,180 | +0.21(+0.72%) |
Oct 07, 1999 | 28.71 | 29.38 | 28.71 | 28.88 | 3,070,404 | -0.13(-0.44%) |
Oct 06, 1999 | 29.25 | 29.38 | 28.67 | 29.00 | 4,498,220 | -0.21(-0.71%) |
Oct 05, 1999 | 29.80 | 29.89 | 28.92 | 29.21 | 5,421,926 | -0.71(-2.38%) |
Oct 04, 1999 | 29.38 | 30.43 | 29.38 | 29.93 | 5,656,751 | +0.67(+2.30%) |
Oct 01, 1999 | 28.96 | 29.34 | 28.75 | 29.25 | 3,872,167 | +0.17(+0.58%) |
Sep 30, 1999 | 28.92 | 29.09 | 28.71 | 29.09 | 3,384,842 | +0.50(+1.77%) |
Sep 29, 1999 | 29.25 | 29.29 | 28.58 | 28.58 | 4,125,707 | -0.38(-1.32%) |
Sep 28, 1999 | 28.75 | 29.25 | 28.67 | 28.96 | 3,048,422 | +0.05(+0.16%) |
Sep 27, 1999 | 29.09 | 29.38 | 28.80 | 28.92 | 3,196,357 | +0.00(+0.00%) |
Sep 24, 1999 | 28.92 | 29.34 | 28.71 | 28.92 | 3,623,380 | -0.13(-0.44%) |
Sep 23, 1999 | 29.46 | 29.63 | 29.00 | 29.04 | 3,724,677 | -0.21(-0.71%) |
Sep 22, 1999 | 28.67 | 29.55 | 28.63 | 29.25 | 4,177,990 | +0.50(+1.76%) |
Sep 21, 1999 | 28.54 | 29.00 | 28.50 | 28.75 | 4,050,106 | +0.08(+0.28%) |
Sep 20, 1999 | 28.63 | 28.80 | 28.37 | 28.67 | 2,556,789 | -0.13(-0.44%) |
Sep 17, 1999 | 29.25 | 29.25 | 28.75 | 28.80 | 3,867,414 | +0.00(+0.00%) |
Sep 16, 1999 | 29.21 | 29.42 | 28.46 | 28.80 | 3,048,422 | -0.42(-1.43%) |
Sep 15, 1999 | 29.63 | 29.80 | 29.21 | 29.21 | 3,210,171 | -0.42(-1.41%) |
Sep 14, 1999 | 29.72 | 29.72 | 29.38 | 29.63 | 2,777,652 | -0.22(-0.72%) |
Sep 13, 1999 | 29.17 | 29.85 | 29.04 | 29.85 | 3,845,878 | +0.67(+2.31%) |
Sep 10, 1999 | 28.63 | 29.38 | 28.37 | 29.17 | 3,327,806 | +0.59(+2.07%) |
Sep 09, 1999 | 28.41 | 28.80 | 28.24 | 28.58 | 2,574,018 | +0.08(+0.28%) |
Sep 08, 1999 | 28.08 | 28.63 | 27.87 | 28.50 | 2,610,557 | +0.09(+0.31%) |
Sep 07, 1999 | 28.16 | 28.50 | 28.08 | 28.41 | 2,316,022 | +0.29(+1.03%) |
Sep 03, 1999 | 27.83 | 28.29 | 27.62 | 28.12 | 3,677,148 | +0.88(+3.24%) |
Sep 02, 1999 | 26.82 | 27.36 | 26.74 | 27.24 | 4,517,826 | +0.17(+0.62%) |
Sep 01, 1999 | 27.57 | 27.66 | 26.94 | 27.07 | 4,249,433 | -0.75(-2.71%) |
Aug 31, 1999 | 28.33 | 28.50 | 27.53 | 27.83 | 4,089,763 | -0.46(-1.64%) |
Aug 30, 1999 | 28.50 | 28.88 | 28.29 | 28.29 | 3,156,254 | -0.18(-0.62%) |
Aug 27, 1999 | 28.38 | 28.93 | 28.34 | 28.47 | 2,830,975 | +0.25(+0.88%) |
Aug 26, 1999 | 28.26 | 28.76 | 28.13 | 28.22 | 2,981,881 | -0.50(-1.73%) |
Aug 25, 1999 | 27.75 | 28.84 | 27.58 | 28.71 | 5,649,919 | +1.13(+4.10%) |
Aug 24, 1999 | 27.46 | 28.38 | 27.46 | 27.58 | 4,523,618 | -0.17(-0.61%) |
Aug 23, 1999 | 27.62 | 28.00 | 27.58 | 27.75 | 2,673,088 | -0.04(-0.15%) |
Aug 20, 1999 | 27.50 | 27.79 | 27.38 | 27.79 | 3,022,875 | +0.13(+0.46%) |
Aug 19, 1999 | 27.42 | 28.00 | 27.42 | 27.66 | 4,357,711 | -0.59(-2.10%) |
Aug 18, 1999 | 27.66 | 28.51 | 27.42 | 28.26 | 3,653,977 | +0.30(+1.06%) |
Aug 17, 1999 | 27.50 | 28.05 | 27.17 | 27.96 | 4,212,152 | +0.50(+1.84%) |
Aug 16, 1999 | 26.87 | 27.88 | 26.87 | 27.46 | 3,545,254 | +0.59(+2.18%) |
Aug 13, 1999 | 26.45 | 27.33 | 26.37 | 26.87 | 4,407,765 | +0.59(+2.23%) |
Aug 12, 1999 | 26.45 | 26.49 | 26.16 | 26.28 | 3,278,346 | -0.17(-0.64%) |
Aug 11, 1999 | 26.66 | 26.95 | 26.28 | 26.45 | 5,035,155 | -0.25(-0.93%) |
Aug 10, 1999 | 27.33 | 27.42 | 26.66 | 26.70 | 5,535,402 | -0.75(-2.75%) |
Aug 09, 1999 | 27.25 | 27.71 | 26.91 | 27.46 | 2,989,901 | +0.38(+1.39%) |
Aug 06, 1999 | 27.83 | 27.96 | 26.95 | 27.08 | 4,026,044 | -0.92(-3.29%) |
Aug 05, 1999 | 28.22 | 28.47 | 27.88 | 28.00 | 3,244,035 | -0.22(-0.76%) |
Aug 04, 1999 | 28.43 | 28.47 | 28.05 | 28.22 | 2,560,948 | -0.25(-0.88%) |
Aug 03, 1999 | 28.55 | 28.76 | 28.09 | 28.47 | 3,396,427 | -0.25(-0.87%) |
Aug 02, 1999 | 27.88 | 28.76 | 27.83 | 28.71 | 3,524,162 | +0.71(+2.55%) |
Jul 30, 1999 | 27.88 | 28.22 | 27.75 | 28.00 | 3,723,192 | +0.00(+0.00%) |
Jul 29, 1999 | 27.88 | 28.17 | 27.75 | 28.00 | 4,152,591 | -0.22(-0.76%) |
Jul 28, 1999 | 28.88 | 29.18 | 28.05 | 28.22 | 5,366,821 | -0.12(-0.43%) |
Jul 27, 1999 | 28.63 | 28.84 | 28.30 | 28.34 | 3,764,038 | -0.30(-1.03%) |
Jul 26, 1999 | 27.88 | 28.63 | 27.83 | 28.63 | 3,587,287 | +0.42(+1.48%) |
Jul 23, 1999 | 28.26 | 28.59 | 27.92 | 28.22 | 2,931,678 | -0.16(-0.57%) |
Jul 22, 1999 | 28.84 | 29.09 | 28.26 | 28.38 | 2,963,612 | -0.50(-1.75%) |
Jul 21, 1999 | 28.63 | 28.97 | 28.43 | 28.88 | 3,022,578 | +0.12(+0.42%) |
Jul 20, 1999 | 28.93 | 29.18 | 28.47 | 28.76 | 3,818,400 | -0.42(-1.43%) |
Jul 19, 1999 | 29.56 | 29.56 | 29.09 | 29.18 | 3,185,960 | -0.46(-1.57%) |
Jul 16, 1999 | 29.39 | 29.64 | 29.22 | 29.64 | 2,552,630 | +0.30(+1.01%) |
Jul 15, 1999 | 29.81 | 30.06 | 29.31 | 29.35 | 3,050,501 | -0.30(-1.00%) |
Jul 14, 1999 | 29.89 | 30.02 | 29.26 | 29.64 | 2,519,656 | -0.42(-1.39%) |
Jul 13, 1999 | 29.05 | 30.40 | 28.97 | 30.06 | 5,408,112 | +0.55(+1.85%) |
Jul 12, 1999 | 29.48 | 29.68 | 29.22 | 29.52 | 4,559,563 | -0.42(-1.39%) |
Jul 09, 1999 | 27.71 | 30.06 | 27.66 | 29.93 | 12,856,429 | +2.65(+9.70%) |
Jul 08, 1999 | 27.12 | 27.46 | 26.79 | 27.29 | 4,408,211 | -0.30(-1.07%) |
Jul 07, 1999 | 27.50 | 27.58 | 26.87 | 27.58 | 5,600,904 | +0.25(+0.91%) |
Jul 06, 1999 | 27.08 | 27.50 | 27.08 | 27.33 | 3,192,793 | -0.25(-0.90%) |
Jul 02, 1999 | 27.79 | 28.09 | 27.38 | 27.58 | 2,503,764 | -0.42(-1.49%) |